Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 204.03 | 208.40 | 207.85 | 1,937,029 | +3.40(+1.66%) | |
Jan 28, 2022 | 202.83 | 204.50 | 198.43 | 204.45 | 2,031,683 | +2.27(+1.12%) |
Jan 27, 2022 | 200.48 | 206.90 | 199.22 | 202.18 | 2,136,565 | +2.82(+1.41%) |
Jan 26, 2022 | 201.93 | 202.50 | 197.40 | 199.36 | 3,163,499 | -1.50(-0.75%) |
Jan 25, 2022 | 199.83 | 202.92 | 197.54 | 200.87 | 1,816,626 | -2.23(-1.10%) |
Jan 24, 2022 | 198.97 | 203.54 | 198.51 | 203.09 | 2,599,966 | -1.50(-0.73%) |
Jan 21, 2022 | 209.21 | 209.21 | 204.59 | 204.60 | 2,497,075 | -4.79(-2.29%) |
Jan 20, 2022 | 209.24 | 211.96 | 208.93 | 209.39 | 2,617,714 | +1.43(+0.69%) |
Jan 19, 2022 | 203.08 | 208.90 | 203.08 | 207.96 | 3,529,004 | +5.54(+2.74%) |
Jan 18, 2022 | 201.34 | 202.91 | 199.53 | 202.41 | 1,886,971 | +0.28(+0.14%) |
Jan 14, 2022 | 202.13 | 0 | -0.49(-0.24%) | |||
Jan 13, 2022 | 205.58 | 207.40 | 202.08 | 202.62 | 2,180,691 | -2.22(-1.08%) |
Jan 12, 2022 | 201.99 | 205.22 | 201.96 | 204.84 | 1,820,776 | +2.48(+1.23%) |
Jan 11, 2022 | 202.16 | 202.46 | 198.91 | 202.36 | 1,390,442 | +0.58(+0.29%) |
Jan 10, 2022 | 203.71 | 204.14 | 200.02 | 201.78 | 944,656 | -2.03(-1.00%) |
Jan 07, 2022 | 203.87 | 204.44 | 201.25 | 203.81 | 1,025,682 | -0.61(-0.30%) |
Jan 06, 2022 | 206.14 | 206.29 | 203.68 | 204.42 | 1,041,597 | -0.65(-0.32%) |
Jan 05, 2022 | 207.15 | 207.15 | 204.34 | 205.07 | 1,134,737 | -0.76(-0.37%) |
Jan 04, 2022 | 205.34 | 206.97 | 204.03 | 205.83 | 1,274,236 | +1.64(+0.80%) |
Jan 03, 2022 | 207.51 | 207.85 | 202.78 | 204.19 | 1,454,427 | -2.72(-1.31%) |
Dec 31, 2021 | 206.27 | 207.85 | 206.27 | 206.91 | 662,693 | -0.18(-0.09%) |
Dec 30, 2021 | 207.59 | 209.51 | 206.75 | 207.09 | 497,835 | -0.41(-0.20%) |
Dec 29, 2021 | 208.61 | 209.08 | 206.50 | 207.50 | 657,069 | -0.91(-0.44%) |
Dec 28, 2021 | 207.78 | 209.16 | 207.78 | 208.41 | 586,811 | +0.62(+0.30%) |
Dec 27, 2021 | 204.68 | 207.92 | 204.30 | 207.78 | 867,043 | +3.37(+1.65%) |
Dec 23, 2021 | 203.88 | 205.68 | 203.74 | 204.42 | 1,155,545 | +1.57(+0.77%) |
Dec 22, 2021 | 200.96 | 202.92 | 200.38 | 202.84 | 788,869 | +1.79(+0.89%) |
Dec 21, 2021 | 199.94 | 201.85 | 198.96 | 201.06 | 951,431 | +2.94(+1.48%) |
Dec 20, 2021 | 198.41 | 200.68 | 195.20 | 198.12 | 962,499 | -2.56(-1.28%) |
Dec 17, 2021 | 204.25 | 204.78 | 199.50 | 200.68 | 2,873,073 | -3.85(-1.88%) |
Dec 16, 2021 | 204.09 | 205.34 | 202.82 | 204.53 | 1,497,613 | +1.28(+0.63%) |
Dec 15, 2021 | 204.23 | 204.30 | 202.03 | 203.25 | 1,603,272 | +0.09(+0.04%) |
Dec 14, 2021 | 203.15 | 204.60 | 201.47 | 203.16 | 1,846,917 | -0.31(-0.15%) |
Dec 13, 2021 | 203.70 | 204.38 | 202.00 | 203.47 | 1,065,850 | -0.45(-0.22%) |
Dec 10, 2021 | 204.09 | 204.43 | 201.96 | 203.92 | 1,172,018 | +0.68(+0.33%) |
Dec 09, 2021 | 205.53 | 206.02 | 202.83 | 203.24 | 1,114,195 | -3.06(-1.48%) |
Dec 08, 2021 | 205.55 | 206.90 | 204.75 | 206.30 | 1,352,529 | +0.64(+0.31%) |
Dec 07, 2021 | 201.51 | 205.92 | 201.05 | 205.66 | 1,586,192 | +6.05(+3.03%) |
Dec 06, 2021 | 201.75 | 201.98 | 199.08 | 199.61 | 1,417,006 | -0.72(-0.36%) |
Dec 03, 2021 | 202.78 | 202.78 | 197.37 | 200.33 | 1,466,008 | -1.15(-0.57%) |
Dec 02, 2021 | 196.06 | 203.02 | 196.06 | 201.48 | 1,540,479 | +5.82(+2.97%) |
Dec 01, 2021 | 198.51 | 200.10 | 195.29 | 195.66 | 1,581,921 | -0.45(-0.23%) |
Nov 30, 2021 | 199.12 | 199.88 | 194.67 | 196.12 | 2,990,950 | -4.28(-2.13%) |
Nov 29, 2021 | 198.73 | 200.98 | 198.42 | 200.40 | 1,642,757 | +2.82(+1.43%) |
Nov 26, 2021 | 200.10 | 200.93 | 196.64 | 197.58 | 1,131,769 | -6.03(-2.96%) |
Nov 24, 2021 | 203.53 | 205.35 | 202.59 | 203.60 | 1,399,808 | +2.79(+1.39%) |
Nov 23, 2021 | 198.26 | 202.84 | 197.63 | 200.82 | 1,408,268 | +1.31(+0.66%) |
Nov 22, 2021 | 198.68 | 200.73 | 198.13 | 199.50 | 1,238,662 | +0.91(+0.46%) |
Nov 19, 2021 | 201.17 | 201.29 | 197.42 | 198.60 | 1,411,760 | -2.57(-1.28%) |
Nov 18, 2021 | 200.97 | 201.48 | 200.92 | 201.17 | 1,268,706 | -0.20(-0.10%) |
Nov 17, 2021 | 200.58 | 201.93 | 198.47 | 201.36 | 1,282,859 | +0.68(+0.34%) |
Nov 16, 2021 | 202.12 | 202.79 | 200.42 | 200.69 | 1,310,285 | -0.91(-0.45%) |
Nov 15, 2021 | 199.59 | 201.59 | 199.20 | 201.59 | 1,682,910 | +1.63(+0.81%) |
Nov 12, 2021 | 197.83 | 200.24 | 197.14 | 199.97 | 1,832,964 | +2.08(+1.05%) |
Nov 11, 2021 | 197.01 | 198.19 | 195.99 | 197.89 | 1,129,913 | +1.27(+0.65%) |
Nov 10, 2021 | 197.21 | 196.62 | 1,090,694 | -0.58(-0.29%) | ||
Nov 09, 2021 | 195.96 | 197.40 | 194.84 | 197.19 | 847,316 | +0.94(+0.48%) |
Nov 08, 2021 | 198.19 | 198.56 | 195.21 | 196.25 | 851,241 | -0.93(-0.47%) |
Nov 05, 2021 | 199.30 | 199.71 | 196.26 | 197.18 | 1,533,939 | +1.01(+0.52%) |
Nov 04, 2021 | 204.67 | 205.34 | 194.93 | 196.16 | 2,089,486 | +0.12(+0.06%) |
Nov 03, 2021 | 196.70 | 197.84 | 194.47 | 196.05 | 847,287 | -0.14(-0.07%) |
Nov 02, 2021 | 194.32 | 196.87 | 193.70 | 196.19 | 1,106,742 | +2.02(+1.04%) |